Spot 389.76
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 23/09 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 149.20 | 151.20 | 150.20 | +1.00 | 64.8% | 240 | 64.8% | -0.00 | — | — | 2.15 | — |
| — | 139.00 | 141.30 | 140.15 | +1.00 | 61.6% | 250 | 61.6% | -0.00 | — | — | 0.05 | — |
| — | 129.20 | 132.00 | 130.60 | +1.00 | 58.8% | 260 | 58.8% | -0.00 | — | — | 0.05 | — |
| — | 119.50 | 122.10 | 120.80 | +1.00 | 56.3% | 270 | 56.3% | -0.00 | — | — | 0.45 | — |
| — | 109.50 | 112.20 | 110.85 | +0.99 | 54.2% | 280 | 54.2% | -0.01 | — | — | 0.55 | — |
| — | 99.30 | 102.30 | 100.80 | +0.99 | 52.6% | 290 | 52.6% | -0.01 | — | — | 0.80 | — |
| — | 90.10 | 92.20 | 91.15 | +0.98 | 51.5% | 300 | 51.5% | -0.02 | — | — | 1.20 | — |
| — | 79.90 | 83.00 | 81.45 | +0.97 | 50.7% | 310 | 50.7% | -0.03 | 0.60 | 0.20 | 1.00 | — |
| — | 70.90 | 73.70 | 72.30 | +0.95 | 50.3% | 320 | 50.3% | -0.05 | 1.27 | 0.85 | 1.70 | — |
| — | 62.00 | 64.00 | 63.00 | +0.92 | 50.1% | 330 | 50.1% | -0.08 | 2.17 | 1.75 | 2.60 | — |
| — | 52.90 | 55.90 | 54.40 | +0.88 | 50.0% | 340 | 50.0% | -0.13 | 3.35 | 2.80 | 3.90 | — |
| — | 45.20 | 47.60 | 46.40 | +0.82 | 50.0% | 350 | 50.0% | -0.18 | 5.30 | 5.00 | 5.60 | — |
| — | 37.60 | 39.40 | 38.50 | +0.76 | 49.9% | 360 | 49.9% | -0.24 | 7.60 | 6.90 | 8.30 | — |
| — | 30.80 | 33.20 | 32.00 | +0.69 | 49.9% | 370 | 49.9% | -0.31 | 11.00 | 10.70 | 11.30 | — |
| — | 24.70 | 26.90 | 25.80 | +0.61 | 49.9% | 380 | 49.9% | -0.39 | 14.85 | 14.50 | 15.20 | — |
| — | 19.10 | 21.50 | 20.30 | +0.53 | 50.0% | 390 | 50.0% | -0.47 | 18.80 | 17.60 | 20.00 | — |
| — | 14.90 | 16.00 | 15.45 | +0.45 | 50.1% | 400 | 50.1% | -0.55 | 24.55 | 23.20 | 25.90 | — |
| — | 11.50 | 13.10 | 12.30 | +0.38 | 50.3% | 410 | 50.3% | -0.63 | 31.05 | 29.40 | 32.70 | — |
| — | 8.60 | 9.50 | 9.05 | +0.31 | 50.6% | 420 | 50.6% | -0.69 | 38.30 | 37.30 | 39.30 | — |
| — | 5.90 | 7.10 | 6.50 | +0.25 | 51.0% | 430 | 51.0% | -0.75 | 45.90 | 44.50 | 47.30 | — |
| — | 4.80 | 5.80 | 5.30 | +0.20 | 51.5% | 440 | 51.5% | -0.80 | 54.35 | 53.40 | 55.30 | — |
| — | 3.40 | 4.40 | 3.90 | +0.16 | 51.9% | 450 | 51.9% | -0.85 | 62.80 | 61.50 | 64.10 | — |
| — | 2.50 | 3.30 | 2.90 | +0.13 | 52.4% | 460 | 52.4% | -0.88 | 71.80 | 70.50 | 73.10 | — |
| — | 1.65 | 2.30 | 1.98 | +0.10 | 52.9% | 470 | 52.9% | -0.91 | 81.35 | 79.90 | 82.80 | — |
| — | 1.10 | 2.20 | 1.65 | +0.07 | 53.2% | 480 | 53.2% | -0.94 | 90.75 | 89.50 | 92.00 | — |
| — | 1.00 | 1.40 | 1.20 | +0.06 | 53.4% | 490 | 53.4% | -0.96 | 100.45 | 99.10 | 101.80 | — |
| — | 0.75 | 1.10 | 0.93 | +0.04 | 53.5% | 500 | 53.5% | -0.97 | 110.25 | 109.00 | 111.50 | — |
| — | 0.45 | 1.10 | 0.78 | +0.03 | 53.5% | 510 | 53.5% | -0.99 | 120.65 | 119.50 | 121.80 | — |
| — | 0.30 | 1.10 | 0.70 | +0.02 | 53.2% | 520 | 53.2% | -1.00 | 130.30 | 128.80 | 131.80 | — |
| — | 0.15 | 0.95 | 0.55 | +0.01 | 52.7% | 530 | 52.7% | -1.00 | 140.20 | 138.70 | 141.70 | — |
| — | 0.05 | 1.45 | 0.75 | +0.01 | 51.9% | 540 | 51.9% | -1.00 | 150.25 | 148.20 | 152.30 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.